Plug Power Inc (PLUG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13/02/2026 65.666.530 4,40% 1,8596 1,82 1,94 1,90
12/02/2026 77.858.843 -7,14% 1,9899 1,81 1,99 1,82
11/02/2026 67.306.769 -3,92% 2,0782 1,96 2,0899 1,96
10/02/2026 67.347.535 -2,38% 2,08 2,04 2,17 2,04
09/02/2026 65.429.083 1,22% 2,07 2,01 2,13 2,10
06/02/2026 77.448.805 11,56% 1,9196 1,90 2,10 2,0797
05/02/2026 92.426.149 -9,76% 1,9699 1,84 2,00 1,86
04/02/2026 98.769.319 -3,77% 2,1492 1,97 2,21 2,05
03/02/2026 81.381.658 2,40% 2,1098 2,02 2,16 2,13
02/02/2026 55.094.488 -1,66% 2,12 2,0339 2,16 2,08
30/01/2026 106.018.308 -9,40% 2,285 2,10 2,375 2,115
29/01/2026 77.574.976 -4,49% 2,4302 2,295 2,44 2,34
28/01/2026 95.497.332 1,25% 2,44 2,40 2,62 2,45
27/01/2026 73.901.869 4,74% 2,30 2,25 2,46 2,41
26/01/2026 78.658.771 -8,00% 2,51 2,25 2,51 2,30
23/01/2026 85.341.359 -3,86% 2,6898 2,45 2,6898 2,50
22/01/2026 130.376.362 16,22% 2,25 2,25 2,61 2,59
21/01/2026 98.983.391 -3,04% 2,34 2,12 2,51 2,22
20/01/2026 78.367.289 -2,12% 2,2785 2,23 2,40 2,31
16/01/2026 92.733.093 4,43% 2,28 2,21 2,42 2,36
15/01/2026 51.838.269 -2,98% 2,3599 2,25 2,41 2,26
14/01/2026 60.585.829 3,07% 2,28 2,2501 2,38 2,35
13/01/2026 61.756.324 0,00% 2,3298 2,25 2,388 2,28
12/01/2026 70.748.058 4,11% 2,1597 2,15 2,41 2,28
09/01/2026 84.404.340 -5,60% 2,3399 2,14 2,3399 2,19
08/01/2026 69.545.798 1,75% 2,31 2,26 2,39 2,32
07/01/2026 61.138.256 -4,24% 2,3995 2,24 2,43 2,28
06/01/2026 71.183.203 0,84% 2,38 2,29 2,51 2,39
05/01/2026 82.257.083 6,28% 2,2705 2,24 2,42 2,37
02/01/2026 84.662.053 12,69% 2,00 2,00 2,27 2,23
31/12/2025 64.089.467 2,06% 1,9597 1,94 2,05 1,97
30/12/2025 56.860.691 -2,28% 1,965 1,92 2,01 1,97
29/12/2025 47.834.390 -4,35% 2,00 1,97 2,05 1,97
26/12/2025 41.284.148 -1,43% 2,0904 2,0327 2,11 2,07
24/12/2025 37.290.430 1,95% 2,0496 2,01 2,135 2,10
23/12/2025 59.243.895 -2,84% 2,08 2,01 2,09 2,05
22/12/2025 60.169.461 -3,64% 2,2296 2,11 2,26 2,11
19/12/2025 95.924.902 -2,66% 2,28 2,09 2,34 2,20
18/12/2025 84.416.942 4,07% 2,23 2,22 2,49 2,26
17/12/2025 54.352.903 -5,90% 2,30 2,14 2,44 2,16
16/12/2025 73.772.810 3,15% 2,2003 2,16 2,34 2,29
15/12/2025 69.978.199 -4,53% 2,3305 2,205 2,41 2,22
12/12/2025 88.909.290 -1,70% 2,3799 2,30 2,46 2,32
11/12/2025 78.376.777 4,43% 2,2088 2,16 2,39 2,36
10/12/2025 68.701.028 1,81% 2,2094 2,15 2,30 2,26
09/12/2025 77.986.028 2,55% 2,12 2,0897 2,31 2,21
08/12/2025 80.796.471 -1,87% 2,21 2,09 2,22 2,16
05/12/2025 71.776.965 -1,35% 2,2196 2,19 2,32 2,20
04/12/2025 96.204.275 0,00% 2,25 2,15 2,26 2,23
03/12/2025 83.979.137 4,74% 2,09 2,07 2,25 2,23
02/12/2025 96.820.112 10,94% 1,935 1,93 2,19 2,11
01/12/2025 63.083.334 -4,73% 1,9696 1,82 2,00 1,92
28/11/2025 35.973.744 2,02% 2,0003 1,97 2,05 2,01
26/11/2025 73.023.033 1,54% 1,97 1,92 2,01 1,98
25/11/2025 64.661.023 -0,51% 1,96 1,86 1,99 1,95
24/11/2025 85.668.625 -1,01% 2,02 1,91 2,08 1,96
21/11/2025 67.886.379 5,03% 1,8998 1,82 1,99 1,98
20/11/2025 72.101.311 -0,79% 1,9596 1,86 2,03 1,89
19/11/2025 136.566.962 -11,22% 1,6697 1,6697 1,94 1,90
18/11/2025 106.429.621 2,88% 1,97 1,96 2,29 2,14
17/11/2025 46.023.668 -7,13% 2,09 2,045 2,20 2,085
14/11/2025 57.757.865 -10,04% 2,3575 2,24 2,50 2,245
13/11/2025 89.789.738 -9,16% 2,69 2,41 2,73 2,49
12/11/2025 144.350.403 7,91% 2,51 2,49 2,75 2,73
11/11/2025 125.851.906 -1,56% 2,5298 2,36 2,73 2,53
10/11/2025 132.704.165 -3,77% 2,9095 2,47 2,95 2,56
07/11/2025 84.343.481 5,38% 2,3997 2,35 2,70 2,65
06/11/2025 66.829.757 -5,20% 2,64 2,46 2,67 2,51
05/11/2025 62.148.191 4,56% 2,5595 2,45 2,745 2,64
04/11/2025 70.733.455 -8,36% 2,61 2,51 2,80 2,52
03/11/2025 69.733.922 1,86% 2,7703 2,66 2,83 2,75
31/10/2025 70.911.467 1,13% 2,67 2,45 2,72 2,69
30/10/2025 54.966.555 -3,99% 2,72 2,64 2,739 2,65
29/10/2025 97.797.895 -0,72% 2,82 2,70 3,05 2,76
28/10/2025 66.459.586 -5,41% 2,95 2,71 2,9589 2,79
27/10/2025 70.505.612 0,33% 3,12 2,88 3,15 2,96
24/10/2025 58.522.976 2,43% 3,0203 2,87 3,06 2,95
23/10/2025 42.648.084 -1,37% 3,04 2,86 3,05 2,88
22/10/2025 79.922.784 -6,73% 3,07 2,77 3,10 2,92
21/10/2025 82.269.348 -8,24% 3,40 3,05 3,40 3,12
20/10/2025 83.423.311 -0,59% 3,64 3,35 3,65 3,40
17/10/2025 73.892.412 -2,30% 3,495 3,37 3,59 3,40
16/10/2025 133.192.732 -9,87% 3,89 3,4601 4,25 3,48
15/10/2025 128.451.590 -5,14% 4,20 3,644 4,25 3,85
14/10/2025 143.885.842 3,72% 3,74 3,58 4,18 4,05
13/10/2025 132.918.651 14,04% 3,72 3,66 4,07 3,90
10/10/2025 113.892.750 -9,66% 3,82 3,40 3,94 3,42
09/10/2025 113.988.827 3,42% 3,46 3,35 3,81 3,78
08/10/2025 102.947.373 -5,56% 3,62 3,52 3,87 3,655
07/10/2025 139.808.673 -6,30% 4,16 3,46 4,3112 3,87
06/10/2025 249.789.995 7,61% 4,32 3,84 4,58 4,13
03/10/2025 328.576.911 34,28% 3,26 3,20 3,95 3,81
02/10/2025 85.410.077 -3,07% 2,945 2,765 3,00 2,83
01/10/2025 146.873.298 26,05% 2,44 2,40 2,94 2,93
30/09/2025 44.680.337 3,08% 2,2201 2,19 2,38 2,33
29/09/2025 47.044.940 -4,43% 2,41 2,22 2,46 2,27
26/09/2025 63.668.522 0,21% 2,44 2,30 2,49 2,37
25/09/2025 73.791.407 -1,46% 2,2308 2,19 2,39 2,36
24/09/2025 111.330.433 -4,44% 2,38 2,30 2,61 2,40
23/09/2025 244.071.540 -4,91% 2,96 2,51 3,1599 2,53
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).